Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue September 26, 2000
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov00 000926 496.50 499.00 492.50 493.75 +0.25 28,805 89,204 -758
Jan01 000926 506.75 509.00 502.75 503.75 unch 1,910 18,360 +253
Mar01 000926 516.50 518.00 512.00 513.00 -0.50 787 15,144 +151
May01 000926 524.00 525.25 519.00 520.00 -1.00 223 12,087 +30
Jul01 000926 532.00 533.00 527.00 527.75 -0.75 762 14,217 +76
Aug01 000926 532.00 532.00 527.00 527.00 -1.00 7 303 +3
Sep01 000926 531.00 531.00 527.00 527.00 -2.50 35 119 +0
Total Volume and Open Interest 32,844 152,673 -248
Soybean Meal(CBOT)
Oct00 000926 174.50 175.00 172.50 172.80 -0.60 6,224 16,154 -1,830
Dec00 000926 172.00 173.20 170.20 170.40 -0.40 8,675 59,114 +331
Jan01 000926 171.90 172.90 170.40 170.50 -0.20 1,041 12,102 -145
Mar01 000926 172.00 173.00 170.50 170.60 -0.40 797 8,603 +102
May01 000926 171.80 173.00 170.50 170.70 -0.30 436 5,361 +184
Jul01 000926 173.00 173.60 171.70 171.70 -0.30 331 4,097 +22
Aug01 000926 172.50 173.00 171.10 171.10 unch 77 854 +27
Sep01 000926 172.50 172.90 171.00 171.00 +0.40 21 340 -6
Total Volume and Open Interest 17,602 106,957 -1,315
Soybean Oil(CBOT)
Oct00 000926 15.23 15.35 15.17 15.24 +0.06 7,718 12,985 -2,023
Dec00 000926 15.63 15.75 15.56 15.65 +0.07 7,112 66,332 +545
Jan01 000926 15.92 16.05 15.87 15.96 +0.10 1,847 18,182 +985
Mar01 000926 16.34 16.45 16.28 16.34 +0.08 523 13,448 +152
May01 000926 16.74 16.85 16.68 16.75 +0.08 245 9,499 +29
Jul01 000926 17.08 17.23 17.07 17.15 +0.09 239 7,624 +65
Aug01 000926 17.30 17.30 17.26 17.29 +0.05 26 1,351 +26
Sep01 000926 17.50 17.50 17.42 17.42 +0.01 9 1,262 +7
Total Volume and Open Interest 17,719 134,804 -214
Canola(WCE)
Nov00 000926 257.5 259.1 257.2 258.3 +1.6 3,510 34,412 -1,764
Jan01 000926 263.7 265.5 263.7 264.4 +1.4 1,230 16,589 +421
Mar01 000926 270.3 270.3 270.3 270.3 +1.6 114 5,538 +15
May01 000926 275.3 275.3 275.3 275.3 +1.1 0 1,643 +0
Jul01 000926 280.0 282.2 280.0 281.0 +1.0 50 1,033 +50
Total Volume and Open Interest 4,904 59,512 -1,278
Corn(CBOT)
Nov00 000926 190.25 191.75 190.00 190.50 +1.50 98 3,101 -134
Dec00 000926 194.25 196.25 193.75 194.50 +1.25 35,626 203,694 -3,724
Jan01 000926 198.50 199.75 198.25 198.25 +1.25 40 640 +23
Mar01 000926 205.50 207.75 205.50 206.00 +1.25 6,050 78,147 +933
May01 000926 213.50 215.25 213.25 213.50 +1.00 1,038 22,495 +350
Jul01 000926 220.25 222.00 220.00 220.75 +1.25 1,546 30,447 +276
Total Volume and Open Interest 45,017 357,253 -2,167
Wheat(CBOT)
Dec00 000926 254.75 257.00 254.00 254.50 +1.00 11,099 104,478 +111
Mar01 000926 272.00 274.00 271.25 271.75 +1.25 2,045 26,520 +416
May01 000926 282.50 284.00 281.25 282.00 +1.50 171 1,515 +70
Jul01 000926 292.00 293.50 291.00 291.50 +0.50 59 11,828 +20
Sep01 000926 300.00 301.00 299.50 299.50 +0.75 0 117 +0
Total Volume and Open Interest 13,375 145,219 +616
Wheat(KCBT)
Dec00 000926 301.00 303.50 299.75 302.00 +2.50 3,945 60,567 +65
Mar01 000926 314.50 317.25 313.50 316.25 +3.25 1,221 18,142 +491
May01 000926 321.50 324.75 321.50 324.00 +3.25 79 2,039 -22
Jul01 000926 330.00 332.25 328.50 330.75 +2.75 569 3,586 +190
Sep01 000926 337.00 337.00 336.00 336.00 +2.50 0 43 +0
Total Volume and Open Interest 5,814 84,380 +724
Wheat(MGE)
Dec00 000926 311.00 311.50 309.00 310.00 +1.00 1,226 19,447 +313
Mar01 000926 324.50 326.00 323.00 324.50 +2.00 274 5,692 +128
May01 000926 333.25 334.50 333.25 333.50 +1.50 10 992 -10
Jul01 000926 341.00 342.00 341.00 341.00 +1.50 11 353 +1
Sep01 000926 348.50 348.50 348.50 348.50 +0.50 0 181 +0
Total Volume and Open Interest 1,521 26,702 +432
Oats(CBOT)
Dec00 000926 106.75 107.75 106.75 107.00 +0.50 854 10,958 -6
Mar01 000926 116.75 117.00 116.50 116.50 +0.25 259 1,852 -43
May01 000926 121.50 122.00 121.50 122.00 +0.25 0 198 +8
Jul01 000926 125.75 125.75 125.75 125.75 unch 0 104 +0
Total Volume and Open Interest 1,113 13,198 -41
Rough Rice(CBOT)
Nov00 000926 5.85 5.94 5.85 5.93 +0.05 316 2,733 -10
Jan01 000926 6.10 6.16 6.10 6.13 +0.03 169 2,576 +74
Mar01 000926 6.28 6.33 6.28 6.32 +0.04 22 677 +12
May01 000926 6.53 6.53 6.50 6.50 +0.04 0 138 +0
Total Volume and Open Interest 507 6,264 +76
Live Cattle(CME)
Oct00 000926 68.600 68.800 68.300 68.675 +0.150 6,877 37,636 -1,660
Dec00 000926 70.150 70.400 69.825 70.375 +0.225 4,394 45,891 -220
Feb01 000926 71.225 71.375 71.075 71.325 +0.125 1,181 20,011 +77
Apr01 000926 73.000 73.100 72.800 73.075 +0.025 484 11,352 +81
Jun01 000926 70.400 70.500 70.250 70.425 +0.050 162 4,395 -27
Aug01 000926 70.450 70.525 70.400 70.450 +0.025 101 2,978 +42
Total Volume and Open Interest 13,347 123,191 -1,639
Feeder Cattle(CME)
Sep00 000926 85.950 86.075 85.925 86.075 +0.175 142 1,306 -83
Oct00 000926 86.200 86.550 86.075 86.425 +0.200 1,445 5,373 -561
Nov00 000926 86.850 87.150 86.725 87.000 +0.225 543 4,482 +143
Jan01 000926 87.850 87.950 87.700 87.925 +0.150 270 3,714 +95
Mar01 000926 87.625 87.750 87.475 87.750 +0.125 141 1,662 +33
Apr01 000926 87.500 87.675 87.500 87.675 +0.075 24 573 +13
May01 000926 87.500 87.775 87.400 87.775 +0.275 32 933 -12
Total Volume and Open Interest 2,618 18,208 -354
Lean Hogs(CME)
Oct00 000926 56.550 57.150 56.250 57.100 +0.300 3,269 11,370 -684
Dec00 000926 52.575 53.075 52.300 53.000 +0.250 3,366 18,160 +208
Feb01 000926 52.900 53.250 52.675 53.075 -0.025 1,372 5,135 +432
Apr01 000926 51.250 51.600 51.100 51.325 -0.025 456 2,236 +117
Jun01 000926 57.700 57.950 57.550 57.950 +0.100 117 814 +8
Jul01 000926 56.450 56.500 56.350 56.450 -0.050 23 232 +8
Aug01 000926 54.400 54.400 54.400 54.400 -0.350 2 149 +2
Oct01 000926 46.700 46.800 46.450 46.700 -0.050 107 133 +99
Total Volume and Open Interest 8,712 38,240 +190
Pork Bellies(CME)
Feb01 000926 62.000 62.800 61.400 62.725 +0.975 350 1,889 +73
Mar01 000926 62.600 62.600 61.450 62.600 +0.850 6 44 +2
May01 000926 62.950 64.000 62.950 64.000 +0.750 3 7 +2
Jul01 000926 64.200 64.200 64.200 64.200 +1.000 1 5 -1
Aug01 000926 63.000 63.700 63.000 63.700 -0.300 1 3 +0
Total Volume and Open Interest 361 1,948 +76
Cocoa(NYBOT)
Dec00 000926 785 795 785 792 +10 5,157 48,707 -296
Mar01 000926 818 828 818 823 +9 949 20,456 +128
May01 000926 842 847 842 846 +9 202 11,367 +174
Jul01 000926 867 871 867 870 +10 106 8,220 -36
Sep01 000926 890 895 890 895 +10 36 7,861 +24
Dec01 000926 927 933 925 928 +10 150 10,606 +52
Mar02 000926 962 962 962 962 +10 7 9,615 +0
Total Volume and Open Interest 6,607 125,536 +46
Coffee "C"(NYBOT)
Dec00 000926 79.50 82.20 79.50 81.75 +2.70 1,921 29,133 -102
Mar01 000926 84.50 86.70 84.30 86.35 +2.55 299 6,149 +91
May01 000926 88.25 89.05 88.10 89.05 +2.45 86 2,250 +54
Jul01 000926 90.35 91.90 90.20 91.90 +2.35 11 939 +1
Sep01 000926 92.75 94.75 92.75 94.75 +2.30 7 1,611 +5
Dec01 000926 97.90 98.90 97.90 98.90 +2.15 1 374 +0
Total Volume and Open Interest 2,325 40,456 +49
Orange Juice(NYBOT)
Nov00 000926 69.75 70.30 69.75 70.10 +0.35 3,143 17,359 +25
Jan01 000926 72.40 72.90 72.30 72.55 +0.35 1,095 6,478 +87
Mar01 000926 75.30 75.85 75.30 75.55 +0.55 620 5,814 +306
May01 000926 77.70 77.70 77.70 77.70 +0.50 42 764 +5
Jul01 000926 80.00 80.00 79.80 79.80 +0.50 14 349 +5
Total Volume and Open Interest 5,914 31,160 +428
Sugar #11(NYBOT)
Oct00 000926 9.84 9.87 9.67 9.72 -0.02 19,785 21,637 -7,294
Mar01 000926 9.50 9.50 9.30 9.34 -0.09 15,693 84,825 +1,694
May01 000926 9.18 9.19 8.96 8.99 -0.15 1,020 12,190 +99
Jul01 000926 8.66 8.66 8.48 8.51 -0.15 893 16,895 +171
Oct01 000926 8.50 8.50 8.37 8.37 -0.16 412 14,479 +50
Total Volume and Open Interest 37,804 156,659 -5,399
London Cocoa(LCE)
Sep00 000914 624 625 622 622 +7 7,710 1,964 -6,069
Dec00 000926 609 614 609 612 -3 756 56,248 -357
Mar01 000926 629 635 629 633 -3 294 45,113 -71
May01 000926 648 651 648 650 -3 117 22,808 +40
Jul01 000926 663 667 663 665 -3 20 8,367 +5
Sep01 000926 677 682 676 679 -3 29 17,103 -6
Dec01 000926 707 707 704 706 -3 0 5,387 +0
Total Volume and Open Interest 1,216 184,190 -389
London Coffee(LCE)
Sep00 000926 780.00 784.00 775.00 784.00 +11.00 115 281 -144
Nov00 000926 778.00 790.00 776.00 789.00 +13.00 1,942 31,288 -1,583
Jan01 000926 781.00 796.00 780.00 795.00 +15.00 834 12,790 +96
Mar01 000926 791.00 805.00 791.00 805.00 +13.00 74 5,524 +12
May01 000926 810.00 823.00 810.00 822.00 +12.00 38 2,722 +12
Jul01 000926 840.00 840.00 840.00 840.00 +11.00 0 567 -9
Total Volume and Open Interest 3,003 53,463 -1,616
London Sugar(LCE)
Oct00 000915 263.50 264.00 252.00 262.70 -0.90 2,117 1,120 -1,892
Dec00 000926 250.40 252.00 247.00 247.00 -3.30 1,214 15,444 +41
Mar01 000926 249.30 251.00 246.00 246.30 -3.00 645 13,534 -129
May01 000926 247.90 248.30 242.60 242.80 -3.50 61 2,865 +20
Aug01 000926 243.00 243.00 238.70 238.70 -3.80 95 3,784 +55
Total Volume and Open Interest 2,025 37,924 -13
Cotton(NYBOT)
Oct00 000926 63.60 64.00 63.30 63.55 -0.33 84 1,122 -1,706
Dec00 000926 63.80 64.20 63.30 63.73 -0.21 2,146 41,860 -340
Mar01 000926 65.50 65.90 65.05 65.50 -0.18 570 11,644 -68
May01 000926 65.90 66.00 65.90 66.00 -0.25 126 8,143 -10
Jul01 000926 66.65 66.65 66.50 66.55 -0.20 62 3,249 -1
Oct01 000926 63.80 63.80 63.80 63.80 -0.20 0 631 +0
Total Volume and Open Interest 8,019 70,624 -2,138
Lumber(CME)
Nov00 000926 226.5 226.8 221.6 222.7 -3.4 438 2,410 +32
Jan01 000926 241.0 241.4 238.0 238.3 -2.2 118 774 +15
Mar01 000926 253.9 254.6 251.0 251.4 -1.3 13 442 +4
May01 000926 257.0 259.0 255.0 256.9 -0.1 19 101 +2
Total Volume and Open Interest 588 3,807 +23
Crude Oil(NYM)
Nov00 000926 32.00 32.05 31.40 31.50 -0.07 104,683 130,509 -11,492
Dec00 000926 31.80 31.88 31.25 31.37 -0.06 54,547 75,691 +2,312
Jan01 000926 31.50 31.60 31.15 31.16 -0.05 17,287 32,657 -639
Feb01 000926 31.30 31.30 30.85 30.89 -0.04 5,957 16,191 +208
Mar01 000926 30.90 30.90 30.56 30.57 -0.04 3,494 17,697 +673
Apr01 000926 30.40 30.49 30.24 30.24 -0.04 1,449 10,337 +101
May01 000926 30.00 30.15 29.91 29.91 -0.04 774 10,008 -329
Jun01 000926 29.80 29.80 29.57 29.57 -0.04 2,382 27,471 +377
Jul01 000926 29.35 29.52 29.22 29.22 -0.04 882 8,036 +14
Aug01 000926 28.90 29.16 28.87 28.87 -0.04 527 6,420 +69
Total Volume and Open Interest 204,860 446,583 -3,881
Heating Oil(NYM)
Oct00 000926 95.10 95.10 92.15 92.99 -1.08 18,532 22,987 -3,280
Nov00 000926 95.15 95.15 92.50 93.31 -0.83 15,634 43,057 +2,654
Dec00 000926 94.70 94.80 92.50 93.06 -0.83 7,389 31,780 -35
Jan01 000926 94.10 94.20 92.20 92.51 -0.83 5,497 26,608 +1,093
Feb01 000926 91.90 91.90 90.10 90.41 -0.73 2,382 19,308 +71
Mar01 000926 87.65 87.65 86.30 86.31 -0.53 2,584 13,498 +141
Apr01 000926 84.00 84.00 82.86 82.86 -0.33 381 7,106 +29
May01 000926 80.29 80.50 80.16 80.16 -0.13 208 3,948 +58
Jun01 000926 78.55 78.55 78.25 78.41 +0.02 110 5,324 +13
Jul01 000926 77.50 77.65 77.50 77.56 +0.02 167 1,277 +122
Total Volume and Open Interest 53,234 180,472 +1,080
Unleaded Gas(NYM)
Oct00 000926 93.80 93.80 91.15 93.00 +0.30 16,118 20,919 -1,835
Nov00 000926 90.50 90.70 88.80 89.79 +0.11 9,696 26,896 +492
Dec00 000926 88.05 88.10 86.85 87.49 -0.04 1,960 9,489 +197
Jan01 000926 85.90 86.05 85.70 85.79 -0.16 685 3,179 +138
Feb01 000926 85.30 86.10 85.25 85.25 -0.15 277 4,671 +183
Mar01 000926 85.40 85.60 85.40 85.40 -0.20 158 3,577 -51
Apr01 000926 90.50 90.50 90.30 90.30 -0.20 550 4,668 -80
May01 000926 89.45 89.45 89.45 89.45 -0.05 647 2,979 -12
Total Volume and Open Interest 31,689 82,386 -254
Natural Gas(NYM)
Oct00 000926 5.340 5.445 5.280 5.324 +0.048 44,157 43,339 -2,797
Nov00 000926 5.480 5.565 5.410 5.450 +0.038 17,686 47,916 +4,963
Dec00 000926 5.600 5.675 5.560 5.565 +0.040 5,977 39,248 +337
Jan01 000926 5.570 5.630 5.515 5.525 +0.040 4,109 30,928 +678
Feb01 000926 5.300 5.370 5.250 5.260 +0.035 1,571 19,985 +378
Mar01 000926 5.035 5.100 4.990 4.990 +0.030 1,346 23,718 +225
Apr01 000926 4.770 4.820 4.720 4.720 +0.023 968 15,872 +98
May01 000926 4.690 4.730 4.630 4.630 +0.020 303 15,215 +100
Total Volume and Open Interest 79,982 391,308 +4,804
Brent Crude Oil(IPE)
Nov00 000926 30.40 30.75 30.28 30.42 +0.18 47,449 70,162 -9,100
Dec00 000926 30.55 30.88 30.45 30.67 +0.32 27,710 69,135 -2,054
Jan01 000926 30.48 30.65 30.25 30.47 +0.29 7,939 32,738 +474
Feb01 000926 30.11 30.23 29.90 30.07 +0.26 3,341 14,384 +324
Mar01 000926 29.70 29.83 29.55 29.64 +0.22 2,200 9,865 +305
Apr01 000926 29.20 29.35 29.20 29.22 +0.20 805 8,716 +590
May01 000926 28.94 28.96 28.73 28.80 +0.18 100 4,060 +100
Jun01 000926 28.53 28.63 28.38 28.38 +0.16 308 12,417 -220
Total Volume and Open Interest 91,906 258,748 -10,431
Gas Oil(IPE)
Oct00 000926 300.50 303.50 288.25 289.75 -10.50 13,453 35,443 -1,108
Nov00 000926 295.00 296.50 284.50 285.75 -7.50 9,939 29,007 +118
Dec00 000926 290.00 290.50 280.50 282.00 -6.00 4,661 22,961 -66
Jan01 000926 284.75 285.25 277.00 277.00 -6.00 1,442 11,338 -52
Feb01 000926 276.75 278.50 270.50 270.50 -5.00 408 5,633 -31
Mar01 000926 268.00 268.25 263.00 263.00 -3.50 1,166 5,320 -467
Apr01 000926 259.50 259.50 255.50 256.00 -1.25 25 2,959 -25
May01 000926 250.00 250.00 250.00 250.00 +1.00 0 547 +0
Total Volume and Open Interest 31,204 124,036 -1,671
US Dollar Index(NYBOT)
Dec00 000926 113.59 113.69 112.88 113.01 -0.83 900 4,171 -488
Mar01 000926 112.98 112.98 112.80 112.80 -0.79 2,142 6,672 +0
Jun01 000926 112.59 112.59 112.59 112.59 -0.75 2,142 6,672 +0
Total Volume and Open Interest 902 6,184 -488
Australian Dollar(IMM)
Dec00 000926 54.90 55.18 54.90 55.01 +0.04 1,794 23,410 +11
Mar01 000926 55.10 55.15 55.00 55.03 +0.04 11 337 +0
Jun01 000926 55.05 55.05 55.05 55.05 +0.04 0 6 +0
Total Volume and Open Interest 1,805 23,753 +11
British Pound(IMM)
Dec00 000926 145.40 146.50 145.36 146.44 +1.20 3,657 33,182 -1,025
Mar01 000926 146.10 146.70 146.10 146.64 +1.20 14 50 +0
Jun01 000926 146.84 146.90 146.84 146.84 +1.20 0 2 +0
Total Volume and Open Interest 3,671 33,234 -1,025
Canadian Dollar(IMM)
Dec00 000926 67.39 67.47 67.26 67.35 -0.02 7,330 57,458 +1,484
Mar01 000926 67.57 67.57 67.47 67.51 -0.02 9 1,226 +5
Jun01 000926 67.64 67.70 67.64 67.67 -0.02 23 241 +0
Sep01 000926 67.80 67.86 67.80 67.83 -0.02 0 31 +0
Total Volume and Open Interest 7,362 58,966 +1,489
Japanese Yen(IMM)
Dec00 000926 94.55 94.64 94.13 94.26 +0.10 7,675 44,009 -601
Mar01 000926 95.94 96.03 95.65 95.70 +0.10 4 197 -2
Jun01 000926 97.14 97.14 97.14 97.14 +0.10 0 7 +0
Total Volume and Open Interest 7,679 44,315 -603
Swiss Franc(IMM)
Dec00 000926 58.07 58.41 58.06 58.38 +0.45 5,788 43,479 -1,497
Mar01 000926 58.60 58.81 58.60 58.81 +0.45 10 44 -1
Jun01 000926 59.23 59.23 59.23 59.23 +0.45 0 2 +0
Total Volume and Open Interest 5,798 43,525 -1,498
EuroFX(IMM)
Dec00 000926 87.93 88.68 87.92 88.57 +0.94 10,546 67,796 -1,899
Mar01 000926 88.50 88.93 88.50 88.93 +0.94 77 791 +8
Total Volume and Open Interest 10,623 68,587 -1,891
Mexican Peso(IMM)
Sep00 000918 10630.0 10630.0 10600.0 10600.0 -30.0 321 5,537 -299
Dec00 000926 10335.0 10400.0 10330.0 10358.0 -2.0 3,240 6,948 +76
Total Volume and Open Interest 3,260 10,746 +25
30-Year T-Bonds(CBOT)
Dec00 000926 98~11 98~27 98~06 98~26 +0~14 159,323 363,013 -8,630
Mar01 000926 98~07 98~25 98~06 98~24 +0~12 125 1,743 +63
Jun01 000926 98~22 98~22 98~22 98~22 +0~15 0 82 +0
Total Volume and Open Interest 159,448 369,428 -9,238
Municipal Bonds(CBOT)
Dec00 000926 98~02 98~12 97~30 98~05 +0~02 1,249 19,717 +69
Total Volume and Open Interest 1,249 19,717 +69
10-Year T-Notes(CBOT)
Dec00 000926 99~285 100~070 99~250 100~070 +0~090 110,143 521,892 +1,427
Mar01 000926 99~285 100~065 99~270 100~065 +0~080 913 3,481 +458
Total Volume and Open Interest 111,057 536,429 +1,886
5-Year T-Notes(CBOT)
Dec00 000926 100~085 100~160 100~070 100~150 +0~055 44,329 370,424 +3,342
Mar01 000926 100~150 100~150 100~150 100~150 +0~055 0 7 +0
Total Volume and Open Interest 44,329 370,431 +3,342
2 Year T-Notes(CBOT)
Dec00 000926 99~117 100~004 99~117 100~003 +0~009 2,592 52,263 +410
Total Volume and Open Interest 2,692 52,465 +357
3-Mth T-Bills(IMM)
Dec00 000926 93.93 93.93 93.93 93.93 unch 2 1,098 +1
Total Volume and Open Interest 2 1,101 +1
Eurodollars(IMM)
Dec00 000926 93.265 93.270 93.255 93.265 unch 38,523 596,940 -4,923
Mar01 000926 93.415 93.445 93.405 93.435 +0.015 61,314 542,493 -5,685
Jun01 000926 93.420 93.465 93.415 93.460 +0.030 53,092 314,515 -6,399
Sep01 000926 93.425 93.480 93.415 93.470 +0.040 44,134 284,362 -2,016
Dec01 000926 93.340 93.380 93.320 93.380 +0.040 14,384 194,110 -1,056
Mar02 000926 93.380 93.430 93.370 93.430 +0.045 12,811 158,674 -1,919
Jun02 000926 93.335 93.390 93.335 93.390 +0.040 7,374 122,334 +1,248
Sep02 000926 93.320 93.365 93.315 93.360 +0.030 9,938 98,959 +330
Dec02 000926 93.245 93.285 93.240 93.280 +0.025 4,673 80,870 +264
Mar03 000926 93.290 93.325 93.290 93.325 +0.025 3,139 75,285 -193
Jun03 000926 93.260 93.300 93.260 93.295 +0.025 3,003 51,549 -629
Sep03 000926 93.230 93.265 93.230 93.265 +0.025 2,791 55,909 -448
Total Volume and Open Interest 275,755 2,961,769 -16,519
3-Mth Euro-Yen(IMM)
Sep00 000915 99.61 99.62 99.61 99.62 +0.01 2,896 14,137 +1,269
Dec00 000926 99.46 99.46 99.46 99.46 +0.03 853 13,138 +31
Mar01 000926 99.49 99.49 99.48 99.48 -0.02 1,081 15,692 +1,315
Jun01 000926 99.43 99.44 99.43 99.44 -0.01 1,201 7,521 +536
Sep01 000926 99.36 99.36 99.36 99.36 -0.03 18 8,970 +55
Dec01 000926 99.24 99.25 99.24 99.25 -0.02 3 5,388 +3
Mar02 000926 99.18 99.18 99.18 99.18 -0.03 718 3,419 +608
Jun02 000926 99.07 99.07 99.07 99.07 -0.03 218 786 -46
Sep02 000926 98.93 98.93 98.93 98.93 -0.01 0 36 +0
Dec02 000926 98.75 98.75 98.75 98.75 -0.02 0 30 +0
Total Volume and Open Interest 4,092 54,980 +2,502
3-Mth Euro-Yen(SIMEX)
Dec00 000926 99.43 99.47 99.43 99.46 +0.03 17,654 109,200 +2,679
Mar01 000926 99.50 99.50 99.48 99.48 -0.02 19,432 116,975 -1,136
Jun01 000926 99.45 99.45 99.43 99.43 -0.02 16,952 97,547 +2,357
Sep01 000926 99.39 99.39 99.35 99.35 -0.03 8,787 65,022 +193
Dec01 000926 99.26 99.26 99.23 99.24 -0.02 3,508 30,545 +1,298
Mar02 000926 99.20 99.21 99.17 99.18 -0.03 271 15,535 +67
Jun02 000926 99.11 99.11 99.07 99.07 -0.04 172 5,605 +172
Sep02 000926 98.93 98.93 98.93 98.93 -0.03 3,010 3,888 +10
Total Volume and Open Interest 76,906 453,205 +12,600
German Euro-Bund(EUREX)
Dec00 000926 104.91 105.19 104.85 105.10 +0.18 431,703 675,699 +37,983
Mar01 000926 105.18 105.29 105.10 105.23 +0.22 415 6,840 +376
Jun01 000926 104.97 104.97 104.97 104.97 +0.18 0 1,400 +943
Total Volume and Open Interest 432,118 683,939 +39,302
German Euro-Bobl(EUREX)
Dec00 000926 103.16 103.38 103.07 103.33 +0.16 231,471 384,313 +37,692
Mar01 000926 103.13 103.13 103.13 103.13 +0.16 0 1,830 -128
Jun01 000926 102.88 102.88 102.88 102.88 +0.16      
Total Volume and Open Interest 231,471 386,143 +37,564
Long Gilt(LIFFE)
Sep00 000926 112~14 112~19 112~13 112~19 +0~06 2,725 1,234 -897
Dec00 000926 112~03 112~08 111~31 112~07 +0~06 20,551 74,320 +2,287
Total Volume and Open Interest 24,617 75,554 +1,390
3-Mth Short Sterling(LIFFE)
Dec00 000926 93.73 93.76 93.73 93.75 +0.01 22,070 197,826 -4,617
Mar01 000926 93.73 93.75 93.72 93.75 +0.02 22,415 192,925 -5,039
Jun01 000926 93.70 93.73 93.70 93.73 +0.03 7,374 92,057 -667
Total Volume and Open Interest 73,135 769,296 -9,805
3-Mth Euribor(LIFFE)
Dec00 000926 94.845 94.855 94.805 94.840 -0.005 82,957 318,307 +4,906
Mar01 000926 94.850 94.875 94.815 94.860 +0.010 85,423 253,042 -325
Jun01 000926 94.805 94.845 94.780 94.840 +0.030 43,939 153,650 -3,705
Total Volume and Open Interest 277,118 1,172,139 +8,815
3-Mth Aus T-Bills(SFE)
Dec00 000926 93.38 93.38 93.36 93.38 +0.01 9,892 189,561 -32,007
Mar01 000926 93.38 93.39 93.37 93.39 +0.01 4,278 77,029 -7,744
Jun01 000926 93.41 93.42 93.40 93.41 unch 1,237 35,411 -2,122
Sep01 000926 93.43 93.44 93.43 93.44 +0.01 666 16,648 -329
Dec01 000926 93.42 93.42 93.42 93.42 unch 40 9,167 -21
Mar02 000926 93.42 93.42 93.42 93.42 +0.01 15 6,763 -166
Jun02 000926 93.41 93.41 93.41 93.41 +0.01 20 4,692 -95
Sep02 000926 93.39 93.39 93.39 93.39 -0.01 167 3,122 -202
Dec02 000926 93.36 93.36 93.36 93.36 -0.02 15 1,754 -5
Mar03 000926 93.34 93.34 93.34 93.34 -0.01 100 1,288 +95
Total Volume and Open Interest 16,430 348,696 -42,596
10-Year Aus T-Bonds(SFE)
Dec00 000926 93.78 93.79 93.76 93.79 +0.01 5,722 137,779 +959
Mar01 000926 93.79 93.79 93.79 93.79 +0.01      
Total Volume and Open Interest 5,722 137,779 +959
3-Year Aus T-Bonds(SFE)
Dec00 000926 93.79 93.80 93.77 93.78 unch 14,429 259,299 +1,867
Mar01 000926 93.75 93.75 93.75 93.75 unch      
Total Volume and Open Interest 14,429 259,299 +1,867
Gold(CMX)
Oct00 000926 274.8 275.5 273.9 274.2 -0.2 876 4,930 -36
Dec00 000926 277.2 278.7 276.8 277.3 unch 13,097 86,319 -2,795
Feb01 000926 280.1 281.2 279.9 280.0 +0.1 356 14,648 -10
Apr01 000926 282.5 282.5 282.5 282.5 +0.1 1 3,814 +1
Jun01 000926 285.2 285.2 285.0 285.0 +0.2 244 8,467 +33
Aug01 000926 287.5 287.5 287.5 287.5 +0.3 0 2,338 +0
Total Volume and Open Interest 14,575 135,380 -2,807
Silver(CMX)
Sep00 000926 493.0 493.1 493.0 493.1 +1.6 29 119 -68
Dec00 000926 497.5 500.0 497.0 498.3 +0.5 4,001 60,009 -531
Mar01 000926 505.0 505.0 504.0 504.0 +0.5 200 2,716 -94
May01 000926 507.3 507.3 507.3 507.3 +0.5 5 1,195 +4
Jul01 000926 510.0 510.5 510.0 510.5 +0.5 1 1,715 -32
Total Volume and Open Interest 4,257 73,479 -732
Platinum(NYM)
Oct00 000926 578.0 579.0 567.5 568.0 -12.6 1,078 2,607 -134
Jan01 000926 571.5 571.5 557.5 559.0 -13.6 892 6,943 +307
Apr01 000926 554.0 554.0 554.0 554.0        
Palladium(NYME)
Sep00 000926 738.00 761.30 710.00 761.30 unch 0 40 +0
Dec00 000926 714.00 718.00 714.00 718.00 +1.75 115 1,238 -18
Mar01 000926 718.00 718.00 718.00 718.00 +1.75 0 556 +0
Total Volume and Open Interest 115 1,834 -18
Copper(CMX)
Sep00 000926 92.40 92.55 91.15 91.65 -1.05 561 1,402 -391
Dec00 000926 93.20 93.30 91.80 92.35 -1.15 3,993 55,949 +638
Mar01 000926 93.25 93.30 91.80 92.40 -1.10 71 6,368 -11
May01 000926 93.00 93.00 91.70 92.05 -0.90 34 1,652 +19
Jul01 000926 92.70 92.70 91.50 91.50 -0.85 9 1,376 +9
Total Volume and Open Interest 5,240 85,313 +396
DJIA Index(CBOT)
Sep00 000914 11215 11234 11075 11100 -95 2,846 7,742 -731
Dec00 000926 10895 10910 10730 10735 -201 8,778 10,936 -551
Mar01 000926 11012 11035 10875 10878 -203 3 29 +0
Jun01 000926 11031 11031 11031 11031 -204      
Total Volume and Open Interest 8,781 10,971 -551
S & P 500(CME)
Dec00 000926 1461.00 1467.00 1442.50 1443.00 -18.00 60,647 382,195 -2,801
Mar01 000926 1470.00 1487.90 1464.00 1464.50 -18.40 68 2,341 +3
Jun01 000926 1498.90 1509.90 1485.90 1485.90 -19.00 13 1,383 +1
Sep01 000926 1522.00 1531.90 1507.90 1507.90 -19.00 8 256 +4
Total Volume and Open Interest 60,736 386,190 -2,793
S & P 500 E-Mini(Globex)
Dec00 000926 1461.00 1467.00 1442.50 1443.00 -18.00 85,491 29,527 -1,355
Mar01 000926 1464.50 1464.50 1464.50 1464.50 -18.50 2 6 +1
Total Volume and Open Interest 85,493 29,533 -1,354
NASDAQ 100(CME)
Dec00 000926 3690.00 3755.00 3615.00 3617.50 -57.50 16,375 28,768 -1,562
Mar01 000926 3677.50 3677.50 3677.50 3677.50 -57.50 0 39 +0
Jun01 000926 3725.50 3725.50 3725.50 3725.50 -57.50      
Total Volume and Open Interest 16,375 28,807 -1,562
NASDAQ 100 E-Mini(GLOBEX)
Dec00 000926 3679.5 3754.0 3611.5 3617.5 -57.5 51,490 18,555 -1,816
Mar01 000926 3677.5 3677.5 3677.5 3677.5 -57.5      
Total Volume and Open Interest 51,490 18,555 -1,816
NYSE Composite(NYBOT)
Dec00 000926 668.00 669.00 662.00 662.00 -6.40      
Mar01 000926 674.25 674.25 671.25 671.25 -6.40      
Jun01 000926 680.50 680.50 680.50 680.50 -6.40      
Total Volume and Open Interest      
S & P Midcap 400(CME)
Dec00 000926 537.50 541.00 533.00 533.25 -3.30 1,616 13,989 +331
Mar01 000926 539.25 539.25 539.25 539.25 -3.30 0 1 +0
Jun01 000926 548.75 548.75 548.75 548.75 -3.30 0 1 +0
Total Volume and Open Interest 1,616 13,991 +331
Russell 2000(CME)
Dec00 000926 523.00 524.00 513.50 514.90 -6.35 2,629 11,904 -35
Mar01 000926 522.40 522.40 522.40 522.40 -6.35      
Jun01 000926 529.95 529.95 529.95 529.95 -6.35      
Total Volume and Open Interest 2,629 11,904 -35
Value Line(KCBT)
Dec00 000926 1138.50 1140.00 1124.50 1131.00 -7.00 31 116 +13
Total Volume and Open Interest 32 117 +14
Nikkei 225(CME)
Dec00 000926 16030 16030 15865 15880 -150 1,101 12,412 -46
Mar01 000926 15910 15910 15910 15910 -150 0 8 +0
Total Volume and Open Interest 1,101 12,420 -46
Nikkei 225(SIMEX)
Dec00 000926 15940 16055 15910 15920 -75 12,671 0 -87,053
Mar01 000926 15935 15935 15935 15935 -75      
Jun01 000926 15925 15925 15925 15925 -75      
Total Volume and Open Interest 155,735 375,929 +284,671
CAC 40(MATIF)
Sep00 000926 6305.0 6357.0 6265.0 6265.0 -45.0 81,724 0 +0
Oct00 000926 6326.5 6378.0 6301.5 6316.0 -30.5 14,474 0 +0
Nov00 000926 6343.0 6394.5 6329.5 6355.0 -44.5 395 0 +0
Total Volume and Open Interest 122,213    
DAX Index(EUREX)
Dec00 000926 6824.5 6915.0 6801.0 6824.5 -20.5 34,992 146,378 +3,857
Mar01 000926 6910.0 6989.0 6910.0 6913.0 -21.0 1,328 728 +68
Jun01 000926 7021.0 7071.0 6996.0 6996.0 -26.0 938 1 -3
Total Volume and Open Interest 37,258 147,107 +3,922
FT-SE 100(LIFFE)
Dec00 000926 6296.00 6333.50 6254.00 6274.50 -6.00 43,796 244,007 -579
Mar01 000926 6352.50 6352.50 6330.50 6330.50 -8.00 0 6,225 +0
Jun01 000926 6398.50 6398.50 6398.50 6398.50 -8.50 0 1,103 +0
Total Volume and Open Interest 43,778 251,335 -579
SPI 200(SFE)
Sep00 000926 3212.0 3244.0 3208.0 3235.0 +9.0 16,631 178,654 +274
Dec00 000926 3245.0 3277.0 3242.0 3268.0 +10.0 12,284 64,618 +10,049
Mar01 000926 3288.0 3288.0 3288.0 3288.0 +10.0 16 1,283 -24
Total Volume and Open Interest 28,931 244,729 +10,299
GSCI(CME)
Oct00 000926 242.70 243.30 240.60 240.80 +0.15 1,579 33,733 +85
Nov00 000926 240.60 242.00 240.60 240.60 -0.10 0 1 +0
Dec00 000926 240.90 241.70 240.90 240.90 -0.10 0 3 +0
Total Volume and Open Interest 1,579 33,737 +85
Bridge CRB Index(NYBOT)
Nov00 000926 225.80 226.25 225.50 225.75 +0.25 49 523 +2
Jan01 000926 226.20 226.20 225.75 225.75 +0.50 7 662 -2
Feb01 000926 224.25 224.25 224.25 224.25 +0.75 0 351 +0
Total Volume and Open Interest 56 1,539 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf